595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185200,473712660,10380,10380,10380,10380,1378
|
|
20230620,185100,473712660,10380,10380,10380,10380,0
|
|
20230620,185000,473712660,10380,10380,10380,10380,0
|
|
20230620,184900,473712660,10380,10380,10380,10380,0
|
|
20230620,184800,473712660,10380,10380,10380,10380,0
|
|
20230620,184700,473712660,10380,10380,10380,10380,0
|
|
20230620,184600,473712660,10380,10380,10380,10380,0
|
|
20230620,184500,473712660,10380,10380,10380,10380,0
|
|
20230620,184400,473712660,10380,10380,10380,10380,0
|
|
20230620,184300,473712660,10380,10380,10380,10380,0
|
|
20230620,184200,473712660,10380,10380,10380,10380,0
|
|
20230620,184100,473712660,10380,10380,10380,10380,0
|
|
20230620,184000,473712660,10380,10380,10380,10380,0
|
|
20230620,183900,473712660,10380,10380,10380,10380,0
|
|
20230620,183800,473712660,10380,10380,10380,10380,0
|
|
20230620,183700,473712660,10380,10380,10380,10380,0
|
|
20230620,183600,473712660,10380,10380,10380,10380,0
|
|
20230620,183500,473712660,10380,10380,10380,10380,0
|
|
20230620,183400,473712660,10380,10380,10380,10380,0
|
|
20230620,183300,473712660,10380,10380,10380,10380,0
|
|
20230620,183200,473712660,10380,10380,10380,10380,0
|
|
20230620,183100,473712660,10380,10380,10380,10380,0
|
|
20230620,183000,473712660,10380,10380,10380,10380,0
|
|
20230620,182900,473712660,10380,10380,10380,10380,0
|
|
20230620,182800,473712660,10380,10380,10380,10380,0
|
|
20230620,182700,473712660,10380,10380,10380,10380,0
|
|
20230620,182600,473712660,10380,10380,10380,10380,0
|
|
20230620,182500,473712660,10380,10380,10380,10380,0
|
|
20230620,182400,473712660,10380,10380,10380,10380,0
|
|
20230620,182300,473712660,10380,10380,10380,10380,0
|
|
20230620,182200,473712660,10380,10380,10380,10380,1378
|
|
20230620,182100,473712660,10380,10380,10380,10380,0
|
|
20230620,182000,473712660,10380,10380,10380,10380,0
|
|
20230620,181900,473712660,10380,10380,10380,10380,0
|
|
20230620,181800,473712660,10380,10380,10380,10380,0
|
|
20230620,181700,473712660,10380,10380,10380,10380,0
|
|
20230620,181600,473712660,10380,10380,10380,10380,0
|
|
20230620,181500,473712660,10380,10380,10380,10380,0
|
|
20230620,181400,473712660,10380,10380,10380,10380,0
|
|
20230620,181300,473712660,10380,10380,10380,10380,0
|
|
20230620,181200,473712660,10380,10380,10380,10380,0
|
|
20230620,181100,473712660,10380,10380,10380,10380,0
|
|
20230620,181000,473712660,10380,10380,10380,10380,0
|
|
20230620,180900,473712660,10380,10380,10380,10380,0
|
|
20230620,180800,473712660,10380,10380,10380,10380,0
|
|
20230620,180700,473712660,10380,10380,10380,10380,0
|
|
20230620,180600,473712660,10380,10380,10380,10380,0
|
|
20230620,180500,473712660,10380,10380,10380,10380,0
|
|
20230620,180400,473712660,10380,10380,10380,10380,0
|
|
20230620,180300,473712660,10380,10380,10380,10380,0
|
|
20230620,180200,473712660,10380,10380,10380,10380,0
|
|
20230620,180100,473712660,10380,10380,10380,10380,0
|
|
20230620,180000,473712660,10380,10380,10380,10380,0
|
|
20230620,175900,473712660,10380,10380,10380,10380,0
|
|
20230620,175800,473712660,10380,10380,10380,10380,0
|
|
20230620,175700,473712660,10380,10380,10380,10380,0
|
|
20230620,175600,473712660,10380,10380,10380,10380,0
|
|
20230620,175500,473712660,10380,10380,10380,10380,0
|
|
20230620,175400,473712660,10380,10380,10380,10380,0
|
|
20230620,175300,473712660,10380,10380,10380,10380,0
|
|
20230620,175200,473712660,10380,10380,10380,10380,1378
|
|
20230620,175100,473712660,10380,10380,10380,10380,0
|
|
20230620,175000,473712660,10380,10380,10380,10380,0
|
|
20230620,174900,473712660,10380,10380,10380,10380,0
|
|
20230620,174800,473712660,10380,10380,10380,10380,0
|
|
20230620,174700,473712660,10380,10380,10380,10380,0
|
|
20230620,174600,473712660,10380,10380,10380,10380,0
|
|
20230620,174500,473712660,10380,10380,10380,10380,0
|
|
20230620,174400,473712660,10380,10380,10380,10380,0
|
|
20230620,174300,473712660,10380,10380,10380,10380,0
|
|
20230620,174200,473712660,10380,10380,10380,10380,0
|
|
20230620,174100,473712660,10380,10380,10380,10380,0
|
|
20230620,174000,473712660,10380,10380,10380,10380,0
|
|
20230620,173900,473712660,10380,10380,10380,10380,0
|
|
20230620,173800,473712660,10380,10380,10380,10380,0
|
|
20230620,173700,473712660,10380,10380,10380,10380,0
|
|
20230620,173600,473712660,10380,10380,10380,10380,0
|
|
20230620,173500,473712660,10380,10380,10380,10380,0
|
|
20230620,173400,473712660,10380,10380,10380,10380,0
|
|
20230620,173300,473712660,10380,10380,10380,10380,0
|
|
20230620,173200,473712660,10380,10380,10380,10380,0
|
|
20230620,173100,473712660,10380,10380,10380,10380,0
|
|
20230620,173000,473712660,10380,10380,10380,10380,0
|
|
20230620,172900,473712660,10380,10380,10380,10380,0
|
|
20230620,172800,473712660,10380,10380,10380,10380,0
|
|
20230620,172700,473712660,10380,10380,10380,10380,0
|
|
20230620,172600,473712660,10380,10380,10380,10380,0
|
|
20230620,172500,473712660,10380,10380,10380,10380,0
|
|
20230620,172400,473712660,10380,10380,10380,10380,0
|
|
20230620,172300,473712660,10380,10380,10380,10380,0
|
|
20230620,172200,473712660,10380,10380,10380,10380,1378
|
|
20230620,172100,473712660,10380,10380,10380,10380,0
|
|
20230620,172000,473712660,10380,10380,10380,10380,0
|
|
20230620,171900,473712660,10380,10380,10380,10380,0
|
|
20230620,171800,473712660,10380,10380,10380,10380,0
|
|
20230620,171700,473712660,10380,10380,10380,10380,0
|
|
20230620,171600,473712660,10380,10380,10380,10380,0
|
|
20230620,171500,473712660,10380,10380,10380,10380,0
|
|
20230620,171400,473712660,10380,10380,10380,10380,0
|
|
20230620,171300,473712660,10380,10380,10380,10380,0
|
|
20230620,171200,473712660,10380,10380,10380,10380,0
|
|
20230620,171100,473712660,10380,10380,10380,10380,0
|
|
20230620,171000,473712660,10380,10380,10380,10380,0
|
|
20230620,170900,473712660,10380,10380,10380,10380,0
|
|
20230620,170800,473712660,10380,10380,10380,10380,0
|
|
20230620,170700,473712660,10380,10380,10380,10380,0
|
|
20230620,170600,473712660,10380,10380,10380,10380,0
|
|
20230620,170500,473712660,10380,10380,10380,10380,0
|
|
20230620,170400,473712660,10380,10380,10380,10380,0
|
|
20230620,170300,473712660,10380,10380,10380,10380,0
|
|
20230620,170200,473712660,10380,10380,10380,10380,0
|
|
20230620,170100,473712660,10380,10380,10380,10380,0
|
|
20230620,170000,473712660,10380,10380,10380,10380,0
|
|
20230620,165900,473712660,10380,10380,10380,10380,0
|
|
20230620,165800,473712660,10380,10380,10380,10380,0
|
|
20230620,165700,473712660,10380,10380,10380,10380,0
|
|
20230620,165600,473712660,10380,10380,10380,10380,0
|
|
20230620,165500,473712660,10380,10380,10380,10380,0
|
|
20230620,165400,473712660,10380,10380,10380,10380,0
|
|
20230620,165300,473712660,10380,10380,10380,10380,0
|
|
20230620,165200,473712660,10380,10380,10380,10380,1378
|
|
20230620,165100,473712660,10380,10380,10380,10380,0
|
|
20230620,165000,473712660,10380,10380,10380,10380,0
|
|
20230620,164900,473712660,10380,10380,10380,10380,0
|
|
20230620,164800,473712660,10380,10380,10380,10380,0
|
|
20230620,164700,473712660,10380,10380,10380,10380,0
|
|
20230620,164600,473712660,10380,10380,10380,10380,0
|
|
20230620,164500,473712660,10380,10380,10380,10380,0
|
|
20230620,164400,473712660,10380,10380,10380,10380,0
|
|
20230620,164300,473712660,10380,10380,10380,10380,0
|
|
20230620,164200,473712660,10380,10380,10380,10380,0
|
|
20230620,164100,473712660,10380,10380,10380,10380,0
|
|
20230620,164000,473712660,10380,10380,10380,10380,0
|
|
20230620,163900,473712660,10380,10380,10380,10380,0
|
|
20230620,163800,473712660,10380,10380,10380,10380,0
|
|
20230620,163700,473712660,10380,10380,10380,10380,0
|
|
20230620,163600,473712660,10380,10380,10380,10380,0
|
|
20230620,163500,473712660,10380,10380,10380,10380,0
|
|
20230620,163400,473712660,10380,10380,10380,10380,0
|
|
20230620,163300,473712660,10380,10380,10380,10380,0
|
|
20230620,163200,473712660,10380,10380,10380,10380,0
|
|
20230620,163100,473712660,10380,10380,10380,10380,0
|
|
20230620,163000,473712660,10380,10380,10380,10380,0
|
|
20230620,162900,473712660,10380,10380,10380,10380,0
|
|
20230620,162800,473712660,10380,10380,10380,10380,0
|
|
20230620,162700,473712660,10380,10380,10380,10380,0
|
|
20230620,162600,473712660,10380,10380,10380,10380,0
|
|
20230620,162500,473712660,10380,10380,10380,10380,0
|
|
20230620,162400,473712660,10380,10380,10380,10380,0
|
|
20230620,162300,473712660,10380,10380,10380,10380,0
|
|
20230620,162200,473712660,10380,10380,10380,10380,1378
|
|
20230620,162100,473712660,10380,10380,10380,10380,0
|
|
20230620,162000,473712660,10380,10380,10380,10380,0
|
|
20230620,161900,473712660,10380,10380,10380,10380,0
|
|
20230620,161800,473712660,10380,10380,10380,10380,0
|
|
20230620,161700,473712660,10380,10380,10380,10380,0
|
|
20230620,161600,473712660,10380,10380,10380,10380,0
|
|
20230620,161500,473712660,10380,10380,10380,10380,0
|
|
20230620,161400,473712660,10380,10380,10380,10380,0
|
|
20230620,161300,473712660,10380,10380,10380,10380,0
|
|
20230620,161200,473712660,10380,10380,10380,10380,0
|
|
20230620,161100,473712660,10380,10380,10380,10380,0
|
|
20230620,161000,473712660,10380,10380,10380,10380,0
|
|
20230620,160900,473712660,10380,10380,10380,10380,0
|
|
20230620,160800,473712660,10380,10380,10380,10380,0
|
|
20230620,160700,473712660,10380,10380,10380,10380,0
|
|
20230620,160600,473712660,10380,10380,10380,10380,0
|
|
20230620,160500,473712660,10380,10380,10380,10380,0
|
|
20230620,160400,473712660,10380,10380,10380,10380,0
|
|
20230620,160300,473712660,10380,10380,10380,10380,0
|
|
20230620,160200,473712660,10380,10380,10380,10380,0
|
|
20230620,160100,473712660,10380,10380,10380,10380,0
|
|
20230620,160000,473712660,10380,10380,10380,10380,0
|
|
20230620,155900,473712660,10380,10380,10380,10380,0
|
|
20230620,155800,473712660,10380,10380,10380,10380,0
|
|
20230620,155700,473712660,10380,10380,10380,10380,0
|
|
20230620,155600,473712660,10380,10380,10380,10380,0
|
|
20230620,155500,473712660,10380,10380,10380,10380,0
|
|
20230620,155400,473712660,10380,10380,10380,10380,0
|
|
20230620,155300,473712660,10380,10380,10380,10380,0
|
|
20230620,155200,473712660,10380,10380,10380,10380,1378
|
|
20230620,155100,473712660,10380,10380,10380,10380,0
|
|
20230620,155000,473712660,10380,10380,10380,10380,0
|
|
20230620,154900,473712660,10380,10380,10380,10380,0
|
|
20230620,154800,473712660,10380,10380,10380,10380,0
|
|
20230620,154700,473712660,10380,10380,10380,10380,0
|
|
20230620,154600,473712660,10380,10380,10380,10380,0
|
|
20230620,154500,473712660,10380,10380,10380,10380,0
|
|
20230620,154400,473712660,10380,10380,10380,10380,0
|
|
20230620,154300,473712660,10380,10380,10380,10380,0
|
|
20230620,154200,473712660,10380,10380,10380,10380,0
|
|
20230620,154100,473712660,10380,10380,10380,10380,0
|
|
20230620,154000,473712660,10380,10380,10380,10380,0
|
|
20230620,153900,473712660,10380,10380,10380,10380,0
|
|
20230620,153800,473712660,10380,10380,10380,10380,0
|
|
20230620,153700,473712660,10380,10380,10380,10380,0
|
|
20230620,153600,473712660,10380,10380,10380,10380,0
|
|
20230620,153500,473712660,10380,10380,10380,10380,0
|
|
20230620,153400,473712660,10380,10380,10380,10380,0
|
|
20230620,153300,473712660,10380,10380,10380,10380,0
|
|
20230620,153200,473712660,10380,10380,10380,10380,0
|
|
20230620,153100,473712660,10380,10380,10380,10380,0
|
|
20230620,153000,473712660,10380,10380,10380,10380,1378
|
|
20230620,152900,459409020,10400,10400,10400,10400,0
|
|
20230620,152800,459409020,10400,10400,10400,10400,0
|
|
20230620,152700,459409020,10400,10400,10400,10400,0
|
|
20230620,152600,459409020,10400,10400,10400,10400,0
|
|
20230620,152500,459409020,10400,10400,10400,10400,0
|
|
20230620,152400,459409020,10400,10400,10400,10400,0
|
|
20230620,152300,459409020,10400,10400,10400,10400,0
|
|
20230620,152200,459409020,10400,10400,10400,10400,0
|
|
20230620,152100,459409020,10400,10400,10400,10400,0
|
|
20230620,152000,459409020,10400,10400,10400,10400,0
|
|
20230620,151900,459409020,10400,10380,10400,10370,60
|
|
20230620,151800,458786060,10380,10390,10400,10380,44
|
|
20230620,151700,458329180,10390,10390,10390,10390,4
|
|
20230620,151600,458287620,10380,10380,10380,10380,292
|
|
20230620,151500,455256660,10380,10380,10420,10380,181
|
|
20230620,151400,453377760,10390,10380,10420,10380,144
|
|
20230620,151300,451882020,10380,10380,10380,10380,21
|
|
20230620,151200,451664040,10380,10380,10380,10380,0
|
|
20230620,151100,451664040,10380,10380,10380,10380,22
|
|
20230620,151000,451435680,10420,10380,10420,10380,53
|
|
20230620,150900,450885340,10380,10390,10390,10380,300
|
|
20230620,150800,447770060,10390,10400,10400,10390,134
|
|
20230620,150700,446377700,10390,10400,10400,10390,12
|
|
20230620,150600,446252920,10380,10380,10380,10380,44
|
|
20230620,150500,445796200,10400,10420,10420,10400,4
|
|
20230620,150400,445754580,10420,10420,10420,10420,1
|
|
20230620,150300,445744160,10420,10420,10420,10420,147
|
|
20230620,150200,444212420,10410,10410,10410,10410,288
|
|
20230620,150100,441214340,10380,10380,10380,10380,600
|
|
20230620,150000,434986340,10380,10380,10380,10380,1
|
|
20230620,145900,434975960,10380,10380,10380,10380,0
|
|
20230620,145800,434975960,10380,10390,10390,10380,59
|
|
20230620,145700,434363510,10380,10380,10380,10380,1
|
|
20230620,145600,434353130,10410,10410,10410,10410,0
|
|
20230620,145500,434353130,10410,10410,10410,10410,0
|
|
20230620,145400,434353130,10410,10390,10410,10390,11
|
|
20230620,145300,434238810,10380,10390,10390,10380,88
|
|
20230620,145200,433324500,10420,10410,10420,10410,11
|
|
20230620,145100,433209890,10390,10380,10390,10380,36
|
|
20230620,145000,432836200,10370,10370,10390,10370,254
|
|
20230620,144900,430201520,10370,10390,10390,10370,1091
|
|
20230620,144800,418877200,10390,10390,10390,10390,1
|
|
20230620,144700,418866810,10400,10400,10400,10400,10
|
|
20230620,144600,418762810,10390,10390,10390,10390,0
|
|
20230620,144500,418762810,10390,10390,10390,10390,21
|
|
20230620,144400,418544620,10390,10390,10390,10390,0
|
|
20230620,144300,418544620,10390,10390,10390,10390,0
|
|
20230620,144200,418544620,10390,10390,10390,10390,0
|
|
20230620,144100,418544620,10390,10390,10390,10390,21
|
|
20230620,144000,418326430,10440,10440,10440,10440,0
|
|
20230620,143900,418326430,10440,10440,10440,10440,0
|
|
20230620,143800,418326430,10440,10440,10440,10440,0
|
|
20230620,143700,418326430,10440,10440,10440,10440,0
|
|
20230620,143600,418326430,10440,10440,10440,10440,0
|
|
20230620,143500,418326430,10440,10440,10440,10440,0
|
|
20230620,143400,418326430,10440,10440,10440,10440,0
|
|
20230620,143300,418326430,10440,10440,10440,10440,0
|
|
20230620,143200,418326430,10440,10440,10440,10440,0
|
|
20230620,143100,418326430,10440,10440,10440,10440,40
|
|
20230620,143000,417908830,10380,10390,10390,10380,50
|
|
20230620,142900,417389710,10380,10390,10390,10380,810
|
|
20230620,142800,408978690,10400,10440,10440,10400,75
|
|
20230620,142700,408196650,10440,10440,10440,10440,26
|
|
20230620,142600,407925210,10440,10440,10440,10440,0
|
|
20230620,142500,407925210,10440,10430,10440,10430,213
|
|
20230620,142400,405701540,10390,10410,10410,10390,87
|
|
20230620,142300,404796930,10410,10410,10410,10410,38
|
|
20230620,142200,404401350,10400,10400,10400,10400,106
|
|
20230620,142100,403298950,10400,10400,10400,10400,19
|
|
20230620,142000,403101350,10390,10390,10390,10390,0
|
|
20230620,141900,403101350,10390,10390,10390,10390,0
|
|
20230620,141800,403101350,10390,10390,10390,10390,22
|
|
20230620,141700,402872770,10400,10400,10400,10400,28
|
|
20230620,141600,402581570,10400,10400,10400,10400,0
|
|
20230620,141500,402581570,10400,10400,10400,10400,0
|
|
20230620,141400,402581570,10400,10400,10400,10400,22
|
|
20230620,141300,402352770,10400,10400,10400,10400,0
|
|
20230620,141200,402352770,10400,10400,10400,10400,50
|
|
20230620,141100,401832770,10410,10410,10410,10410,15
|
|
20230620,141000,401676620,10410,10410,10410,10410,20
|
|
20230620,140900,401468420,10400,10400,10400,10400,32
|
|
20230620,140800,401135620,10390,10390,10390,10390,0
|
|
20230620,140700,401135620,10390,10390,10390,10390,0
|
|
20230620,140600,401135620,10390,10390,10390,10390,0
|
|
20230620,140500,401135620,10390,10400,10400,10390,513
|
|
20230620,140400,395802770,10400,10400,10400,10400,0
|
|
20230620,140300,395802770,10400,10400,10400,10400,123
|
|
20230620,140200,394523570,10400,10400,10400,10400,0
|
|
20230620,140100,394523570,10400,10400,10400,10400,51
|
|
20230620,140000,393993170,10400,10400,10400,10400,0
|
|
20230620,135900,393993170,10400,10400,10400,10400,299
|
|
20230620,135800,390883570,10400,10400,10400,10390,34
|
|
20230620,135700,390530200,10390,10390,10390,10390,0
|
|
20230620,135600,390530200,10390,10390,10390,10390,2
|
|
20230620,135500,390509420,10400,10400,10400,10400,7
|
|
20230620,135400,390436620,10400,10390,10400,10390,78
|
|
20230620,135300,389625650,10400,10400,10400,10400,26
|
|
20230620,135200,389355250,10400,10400,10400,10400,31
|
|
20230620,135100,389032850,10390,10390,10390,10390,20
|
|
20230620,135000,388825050,10400,10390,10400,10390,2
|
|
20230620,134900,388804260,10390,10390,10390,10390,0
|
|
20230620,134800,388804260,10390,10390,10390,10390,700
|
|
20230620,134700,381531260,10390,10400,10400,10390,29
|
|
20230620,134600,381229850,10400,10400,10400,10400,17
|
|
20230620,134500,381053050,10400,10400,10400,10400,0
|
|
20230620,134400,381053050,10400,10400,10400,10400,0
|
|
20230620,134300,381053050,10400,10460,10460,10400,23
|
|
20230620,134200,380813790,10400,10390,10400,10390,4
|
|
20230620,134100,380772220,10400,10400,10400,10400,0
|
|
20230620,134000,380772220,10400,10400,10400,10400,18
|
|
20230620,133900,380585020,10440,10440,10440,10440,0
|
|
20230620,133800,380585020,10440,10440,10440,10440,1000
|
|
20230620,133700,370145020,10440,10440,10440,10440,0
|
|
20230620,133600,370145020,10440,10440,10440,10440,7
|
|
20230620,133500,370071940,10440,10440,10440,10440,1
|
|
20230620,133400,370061500,10400,10400,10400,10400,0
|
|
20230620,133300,370061500,10400,10400,10400,10400,21
|
|
20230620,133200,369843100,10450,10400,10450,10400,38
|
|
20230620,133100,369447150,10390,10390,10390,10390,0
|
|
20230620,133000,369447150,10390,10390,10390,10390,0
|
|
20230620,132900,369447150,10390,10390,10390,10390,108
|
|
20230620,132800,368325030,10390,10390,10390,10390,29
|
|
20230620,132700,368023720,10390,10400,10400,10390,66
|
|
20230620,132600,367337330,10400,10400,10400,10400,0
|
|
20230620,132500,367337330,10400,10400,10400,10400,0
|
|
20230620,132400,367337330,10400,10400,10400,10400,1
|
|
20230620,132300,367326930,10380,10380,10380,10380,0
|
|
20230620,132200,367326930,10380,10380,10380,10380,0
|
|
20230620,132100,367326930,10380,10400,10400,10380,101
|
|
20230620,132000,366277550,10390,10390,10390,10390,0
|
|
20230620,131900,366277550,10390,10390,10390,10390,0
|
|
20230620,131800,366277550,10390,10390,10390,10390,0
|
|
20230620,131700,366277550,10390,10400,10400,10390,724
|
|
20230620,131600,358755070,10450,10450,10450,10450,1
|
|
20230620,131500,358744620,10390,10390,10390,10390,0
|
|
20230620,131400,358744620,10390,10380,10390,10370,166
|
|
20230620,131300,357020270,10380,10400,10400,10380,1386
|
|
20230620,131200,342624640,10390,10400,10400,10390,37
|
|
20230620,131100,342239970,10420,10420,10420,10420,8
|
|
20230620,131000,342156610,10460,10450,10460,10450,40
|
|
20230620,130900,341738510,10390,10390,10390,10390,2
|
|
20230620,130800,341717730,10390,10380,10390,10380,341
|
|
20230620,130700,338174960,10380,10380,10380,10380,0
|
|
20230620,130600,338174960,10380,10430,10430,10380,5801
|
|
20230620,130500,277827480,10420,10420,10420,10420,0
|
|
20230620,130400,277827480,10420,10420,10420,10420,19
|
|
20230620,130300,277629500,10420,10420,10420,10420,0
|
|
20230620,130200,277629500,10420,10420,10420,10420,0
|
|
20230620,130100,277629500,10420,10420,10420,10420,20
|
|
20230620,130000,277421100,10460,10460,10460,10460,0
|
|
20230620,125900,277421100,10460,10460,10460,10460,0
|
|
20230620,125800,277421100,10460,10460,10460,10460,19
|
|
20230620,125700,277222360,10420,10420,10420,10420,37
|
|
20230620,125600,276836820,10420,10420,10420,10420,0
|
|
20230620,125500,276836820,10420,10420,10420,10420,127
|
|
20230620,125400,275513480,10420,10420,10420,10420,1
|
|
20230620,125300,275503060,10420,10420,10420,10420,22
|
|
20230620,125200,275273820,10460,10460,10460,10460,0
|
|
20230620,125100,275273820,10460,10460,10460,10460,0
|
|
20230620,125000,275273820,10460,10460,10460,10460,0
|
|
20230620,124900,275273820,10460,10460,10460,10460,0
|
|
20230620,124800,275273820,10460,10460,10460,10460,1
|
|
20230620,124700,275263360,10420,10430,10430,10420,851
|
|
20230620,124600,266393750,10430,10430,10430,10430,6
|
|
20230620,124500,266331170,10430,10430,10430,10430,0
|
|
20230620,124400,266331170,10430,10440,10440,10430,597
|
|
20230620,124300,260102960,10450,10450,10450,10450,0
|
|
20230620,124200,260102960,10450,10450,10450,10450,215
|
|
20230620,124100,257856210,10450,10450,10450,10440,41
|
|
20230620,124000,257427960,10450,10450,10450,10450,6
|
|
20230620,123900,257365260,10440,10440,10440,10440,80
|
|
20230620,123800,256530060,10440,10440,10440,10440,20
|
|
20230620,123700,256321260,10470,10470,10470,10470,0
|
|
20230620,123600,256321260,10470,10470,10470,10470,34
|
|
20230620,123500,255965280,10430,10430,10430,10430,22
|
|
20230620,123400,255735820,10430,10430,10430,10430,21
|
|
20230620,123300,255516790,10420,10420,10420,10420,0
|
|
20230620,123200,255516790,10420,10420,10420,10420,0
|
|
20230620,123100,255516790,10420,10420,10420,10420,20
|
|
20230620,123000,255308390,10430,10430,10430,10430,0
|
|
20230620,122900,255308390,10430,10430,10430,10430,170
|
|
20230620,122800,253535290,10430,10440,10440,10430,140
|
|
20230620,122700,252074920,10450,10450,10450,10450,0
|
|
20230620,122600,252074920,10450,10450,10450,10450,0
|
|
20230620,122500,252074920,10450,10490,10490,10450,75
|
|
20230620,122400,251291130,10490,10490,10490,10490,0
|
|
20230620,122300,251291130,10490,10460,10490,10460,90
|
|
20230620,122200,250349700,10460,10460,10460,10460,0
|
|
20230620,122100,250349700,10460,10460,10460,10460,0
|
|
20230620,122000,250349700,10460,10450,10460,10450,9
|
|
20230620,121900,250255640,10450,10440,10450,10440,27
|
|
20230620,121800,249973710,10460,10460,10460,10460,1
|
|
20230620,121700,249963250,10430,10430,10430,10430,0
|
|
20230620,121600,249963250,10430,10430,10430,10430,0
|
|
20230620,121500,249963250,10430,10430,10430,10430,21
|
|
20230620,121400,249744220,10430,10430,10430,10430,0
|
|
20230620,121300,249744220,10430,10430,10430,10430,0
|
|
20230620,121200,249744220,10430,10430,10430,10430,51
|
|
20230620,121100,249212290,10430,10430,10430,10420,32
|
|
20230620,121000,248878740,10430,10430,10430,10430,8
|
|
20230620,120900,248795300,10430,10460,10460,10430,787
|
|
20230620,120800,240586860,10430,10430,10430,10430,20
|
|
20230620,120700,240378260,10430,10430,10430,10430,0
|
|
20230620,120600,240378260,10430,10430,10430,10430,0
|
|
20230620,120500,240378260,10430,10430,10430,10430,0
|
|
20230620,120400,240378260,10430,10430,10430,10430,0
|
|
20230620,120300,240378260,10430,10430,10430,10430,190
|
|
20230620,120200,238396560,10440,10440,10440,10440,195
|
|
20230620,120100,236360760,10440,10440,10440,10440,0
|
|
20230620,120000,236360760,10440,10440,10440,10420,36
|
|
20230620,115900,235985380,10440,10440,10440,10440,5
|
|
20230620,115800,235933180,10440,10430,10440,10430,21
|
|
20230620,115700,235714090,10440,10430,10440,10430,14
|
|
20230620,115600,235568000,10440,10440,10440,10440,6
|
|
20230620,115500,235505360,10440,10430,10440,10430,12
|
|
20230620,115400,235380090,10440,10430,10440,10430,30
|
|
20230620,115300,235067120,10440,10440,10440,10440,61
|
|
20230620,115200,234430280,10440,10440,10440,10440,6
|
|
20230620,115100,234367640,10440,10440,10440,10440,7
|
|
20230620,115000,234294560,10460,10460,10460,10460,7
|
|
20230620,114900,234221340,10460,10460,10460,10460,7
|
|
20230620,114800,234148120,10430,10430,10430,10430,22
|
|
20230620,114700,233918660,10460,10460,10460,10460,6
|
|
20230620,114600,233855900,10460,10460,10460,10460,7
|
|
20230620,114500,233782680,10460,10420,10460,10420,27
|
|
20230620,114400,233501060,10460,10460,10460,10460,7
|
|
20230620,114300,233427840,10460,10460,10460,10460,7
|
|
20230620,114200,233354620,10460,10420,10460,10420,29
|
|
20230620,114100,233052160,10460,10460,10460,10460,9
|
|
20230620,114000,232958020,10430,10460,10460,10430,14
|
|
20230620,113900,232811820,10430,10460,10460,10430,13
|
|
20230620,113800,232676020,10420,10420,10460,10420,115
|
|
20230620,113700,231476920,10430,10430,10430,10430,57
|
|
20230620,113600,230882410,10430,10420,10430,10420,15
|
|
20230620,113500,230726060,10430,10430,10430,10430,113
|
|
20230620,113400,229547470,10430,10460,10460,10430,30
|
|
20230620,113300,229234360,10460,10430,10460,10430,76
|
|
20230620,113200,228441470,10460,10460,10460,10460,7
|
|
20230620,113100,228368250,10460,10460,10460,10460,6
|
|
20230620,113000,228305490,10460,10460,10460,10460,7
|
|
20230620,112900,228232270,10460,10460,10460,10460,7
|
|
20230620,112800,228159050,10460,10460,10460,10460,7
|
|
20230620,112700,228085830,10460,10460,10460,10460,6
|
|
20230620,112600,228023070,10460,10460,10460,10460,7
|
|
20230620,112500,227949850,10460,10460,10460,10460,7
|
|
20230620,112400,227876630,10460,10460,10460,10460,0
|
|
20230620,112300,227876630,10460,10440,10460,10440,29
|
|
20230620,112200,227573710,10420,10420,10420,10420,143
|
|
20230620,112100,226083650,10420,10410,10420,10410,193
|
|
20230620,112000,224074450,10410,10420,10420,10410,27
|
|
20230620,111900,223793310,10420,10420,10420,10420,6
|
|
20230620,111800,223730790,10410,10430,10430,10410,204
|
|
20230620,111700,221606260,10440,10440,10440,10440,7
|
|
20230620,111600,221533180,10440,10440,10440,10440,9
|
|
20230620,111500,221439220,10440,10440,10440,10440,8
|
|
20230620,111400,221355700,10430,10460,10460,10430,234
|
|
20230620,111300,218914180,10450,10460,10460,10450,344
|
|
20230620,111200,215319310,10450,10450,10450,10450,23
|
|
20230620,111100,215078960,10460,10460,10460,10450,1364
|
|
20230620,111000,200824090,10460,10460,10460,10450,110
|
|
20230620,110900,199674490,10460,10450,10460,10450,27
|
|
20230620,110800,199392270,10460,10460,10460,10450,433
|
|
20230620,110700,194867130,10460,10490,10490,10460,122
|
|
20230620,110600,193590800,10490,10490,10490,10490,7
|
|
20230620,110500,193517370,10460,10490,10490,10460,178
|
|
20230620,110400,191655250,10490,10490,10490,10490,7
|
|
20230620,110300,191581820,10490,10490,10490,10490,7
|
|
20230620,110200,191508390,10490,10490,10490,10490,6
|
|
20230620,110100,191445450,10460,10490,10490,10460,26
|
|
20230620,110000,191173280,10470,10470,10470,10470,250
|
|
20230620,105900,188555780,10490,10470,10490,10470,29
|
|
20230620,105800,188252010,10490,10490,10490,10490,7
|
|
20230620,105700,188178580,10490,10470,10490,10470,8
|
|
20230620,105600,188094700,10490,10490,10490,10490,7
|
|
20230620,105500,188021270,10490,10470,10490,10470,11
|
|
20230620,105400,187905960,10490,10490,10490,10490,6
|
|
20230620,105300,187843020,10490,10480,10490,10480,9
|
|
20230620,105200,187748630,10480,10480,10480,10480,107
|
|
20230620,105100,186627270,10480,10480,10480,10480,7
|
|
20230620,105000,186553910,10470,10480,10480,10470,77
|
|
20230620,104900,185747660,10480,10480,10480,10480,7
|
|
20230620,104800,185674300,10480,10480,10480,10480,92
|
|
20230620,104700,184710140,10490,10480,10490,10480,17
|
|
20230620,104600,184531910,10490,10490,10490,10490,9
|
|
20230620,104500,184437500,10490,10480,10490,10480,81
|
|
20230620,104400,183588560,10480,10480,10490,10480,114
|
|
20230620,104300,182393770,10490,10520,10520,10490,127
|
|
20230620,104200,181061250,10500,10510,10510,10500,16
|
|
20230620,104100,180893180,10510,10510,10510,10510,6
|
|
20230620,104000,180830120,10510,10510,10510,10510,7
|
|
20230620,103900,180756550,10510,10510,10510,10510,14
|
|
20230620,103800,180609410,10510,10510,10510,10510,7
|
|
20230620,103700,180535840,10510,10510,10510,10500,16
|
|
20230620,103600,180367770,10510,10510,10510,10510,0
|
|
20230620,103500,180367770,10510,10510,10510,10510,8
|
|
20230620,103400,180283690,10510,10500,10510,10500,27
|
|
20230620,103300,180000120,10510,10500,10510,10500,12
|
|
20230620,103200,179874050,10510,10510,10510,10510,6
|
|
20230620,103100,179810990,10500,10510,10510,10500,27
|
|
20230620,103000,179527420,10520,10520,10520,10520,7
|
|
20230620,102900,179453780,10520,10520,10520,10520,7
|
|
20230620,102800,179380140,10500,10520,10520,10500,57
|
|
20230620,102700,178781500,10520,10520,10520,10520,8
|
|
20230620,102600,178697340,10520,10510,10520,10500,37
|
|
20230620,102500,178308490,10520,10520,10520,10520,6
|
|
20230620,102400,178245370,10510,10510,10510,10510,70
|
|
20230620,102300,177509670,10510,10510,10510,10500,27
|
|
20230620,102200,177226090,10510,10510,10510,10510,10
|
|
20230620,102100,177120990,10510,10510,10510,10510,7
|
|
20230620,102000,177047420,10510,10510,10510,10510,6
|
|
20230620,101900,176984360,10500,10510,10510,10500,9
|
|
20230620,101800,176889790,10510,10510,10510,10510,7
|
|
20230620,101700,176816220,10510,10510,10510,10510,7
|
|
20230620,101600,176742650,10510,10510,10510,10510,7
|
|
20230620,101500,176669080,10510,10510,10510,10490,307
|
|
20230620,101400,173447210,10480,10510,10510,10480,27
|
|
20230620,101300,173164040,10480,10510,10510,10480,8
|
|
20230620,101200,173079990,10480,10480,10480,10480,20
|
|
20230620,101100,172870390,10510,10520,10520,10490,249
|
|
20230620,101000,170256480,10520,10520,10520,10520,7
|
|
20230620,100900,170182840,10520,10520,10520,10520,12
|
|
20230620,100800,170056600,10520,10500,10520,10500,27
|
|
20230620,100700,169772960,10500,10520,10520,10500,9
|
|
20230620,100600,169678340,10520,10520,10520,10520,57
|
|
20230620,100500,169078700,10520,10520,10520,10520,7
|
|
20230620,100400,169005060,10510,10510,10520,10510,251
|
|
20230620,100300,166366990,10510,10520,10520,10510,50
|
|
20230620,100200,165841390,10520,10520,10520,10520,7
|
|
20230620,100100,165767750,10520,10520,10520,10520,2
|
|
20230620,100000,165746710,10520,10520,10520,10510,39
|
|
20230620,095900,165336650,10520,10520,10520,10520,6
|
|
20230620,095800,165273530,10500,10530,10530,10500,24
|
|
20230620,095700,165021060,10530,10530,10530,10530,8
|
|
20230620,095600,164936820,10530,10510,10530,10490,435
|
|
20230620,095500,160371400,10510,10510,10530,10510,1624
|
|
20230620,095400,143303040,10530,10510,10530,10510,81
|
|
20230620,095300,142451590,10510,10530,10530,10510,30
|
|
20230620,095200,142136150,10530,10530,10530,10530,7
|
|
20230620,095100,142062440,10510,10530,10530,10510,34
|
|
20230620,095000,141704860,10510,10530,10530,10510,29
|
|
20230620,094900,141399930,10530,10530,10530,10530,5
|
|
20230620,094800,141347280,10530,10510,10530,10510,28
|
|
20230620,094700,141052860,10530,10510,10530,10510,9
|
|
20230620,094600,140958110,10530,10530,10530,10530,6
|
|
20230620,094500,140894930,10530,10520,10530,10510,30
|
|
20230620,094400,140579480,10530,10520,10530,10520,17
|
|
20230620,094300,140400560,10530,10520,10530,10520,8
|
|
20230620,094200,140316330,10530,10530,10530,10530,7
|
|
20230620,094100,140242620,10530,10530,10530,10530,7
|
|
20230620,094000,140168910,10530,10510,10540,10500,308
|
|
20230620,093900,136932080,10540,10540,10540,10540,6
|
|
20230620,093800,136868840,10530,10540,10540,10530,212
|
|
20230620,093700,134636410,10540,10530,10540,10530,107
|
|
20230620,093600,133508640,10540,10540,10540,10540,7
|
|
20230620,093500,133434860,10540,10530,10540,10530,312
|
|
20230620,093400,130149420,10540,10540,10540,10540,6
|
|
20230620,093300,130086180,10530,10530,10530,10530,6
|
|
20230620,093200,130023000,10540,10490,10540,10490,11
|
|
20230620,093100,129907210,10540,10520,10550,10470,3080
|
|
20230620,093000,97552260,10530,10550,10550,10530,1315
|
|
20230620,092900,83705190,10540,10560,10560,10540,140
|
|
20230620,092800,82229370,10550,10560,10560,10550,112
|
|
20230620,092700,81047690,10560,10560,10560,10560,1
|
|
20230620,092600,81037130,10560,10570,10570,10560,5
|
|
20230620,092500,80984320,10570,10570,10570,10570,0
|
|
20230620,092400,80984320,10570,10570,10570,10570,164
|
|
20230620,092300,79250840,10560,10560,10560,10560,19
|
|
20230620,092200,79050200,10560,10550,10560,10550,431
|
|
20230620,092100,74501510,10550,10550,10550,10550,1
|
|
20230620,092000,74490960,10550,10540,10550,10540,456
|
|
20230620,091900,69684450,10540,10540,10540,10540,75
|
|
20230620,091800,68893950,10550,10550,10550,10550,236
|
|
20230620,091700,66404150,10550,10560,10560,10550,272
|
|
20230620,091600,63531880,10560,10560,10560,10560,14
|
|
20230620,091500,63384040,10590,10590,10590,10590,160
|
|
20230620,091400,61689640,10560,10560,10560,10560,0
|
|
20230620,091300,61689640,10560,10560,10560,10560,10
|
|
20230620,091200,61584040,10580,10580,10580,10580,7
|
|
20230620,091100,61509980,10580,10560,10580,10560,188
|
|
20230620,091000,59524680,10560,10580,10580,10560,169
|
|
20230620,090900,57738300,10580,10550,10580,10540,127
|
|
20230620,090800,56399020,10540,10620,10620,10540,1130
|
|
20230620,090700,44430380,10620,10620,10620,10620,23
|
|
20230620,090600,44186120,10610,10610,10610,10600,135
|
|
20230620,090500,42753830,10610,10610,10610,10610,55
|
|
20230620,090400,42170280,10680,10610,10680,10610,7
|
|
20230620,090300,42095590,10680,10610,10680,10600,43
|
|
20230620,090200,41639140,10600,10620,10680,10600,778
|
|
20230620,090100,33386010,10620,10690,10690,10620,2648
|
|
20230620,090000,5184650,10690,10690,10690,10690,485
|